Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 77.48 | 77.68 | 75.82 | 77.10 | 189,536 | -0.46(-0.59%) |
Nov 27, 2020 | 76.68 | 78.08 | 76.51 | 77.56 | 79,063 | +0.53(+0.69%) |
Nov 25, 2020 | 78.38 | 78.93 | 76.76 | 77.03 | 109,212 | -1.62(-2.06%) |
Nov 24, 2020 | 76.99 | 79.09 | 76.69 | 78.65 | 105,091 | +2.06(+2.69%) |
Nov 23, 2020 | 75.74 | 76.82 | 74.83 | 76.59 | 86,295 | +1.31(+1.74%) |
Nov 20, 2020 | 75.47 | 75.47 | 73.56 | 75.28 | 98,881 | -0.68(-0.90%) |
Nov 19, 2020 | 75.22 | 76.30 | 74.76 | 75.96 | 91,172 | +0.58(+0.77%) |
Nov 18, 2020 | 75.54 | 76.54 | 74.82 | 75.39 | 135,852 | +0.10(+0.14%) |
Nov 17, 2020 | 75.49 | 75.74 | 74.33 | 75.28 | 143,088 | -0.60(-0.79%) |
Nov 16, 2020 | 74.74 | 76.51 | 73.84 | 75.88 | 151,084 | +2.24(+3.04%) |
Nov 13, 2020 | 72.30 | 73.91 | 71.53 | 73.64 | 87,918 | +1.87(+2.60%) |
Nov 12, 2020 | 70.61 | 71.84 | 70.05 | 71.77 | 145,477 | +0.53(+0.75%) |
Nov 11, 2020 | 71.78 | 71.78 | 69.36 | 71.24 | 87,445 | -0.09(-0.13%) |
Nov 10, 2020 | 69.60 | 71.55 | 68.45 | 71.34 | 149,781 | +2.40(+3.48%) |
Nov 09, 2020 | 67.09 | 70.08 | 65.84 | 68.94 | 225,913 | +5.90(+9.36%) |
Nov 06, 2020 | 65.70 | 65.92 | 62.88 | 63.04 | 185,429 | -2.58(-3.93%) |
Nov 05, 2020 | 64.80 | 65.76 | 64.19 | 65.62 | 223,163 | +1.09(+1.69%) |
Nov 04, 2020 | 64.40 | 65.21 | 63.58 | 64.52 | 134,573 | -0.69(-1.06%) |
Nov 03, 2020 | 64.63 | 66.12 | 64.51 | 65.22 | 202,327 | +1.43(+2.25%) |
Nov 02, 2020 | 65.92 | 65.92 | 63.51 | 63.78 | 139,171 | -1.67(-2.55%) |
Oct 30, 2020 | 66.73 | 67.53 | 62.63 | 65.45 | 231,285 | -2.18(-3.23%) |
Oct 29, 2020 | 68.03 | 68.39 | 67.17 | 67.64 | 178,365 | -0.96(-1.40%) |
Oct 28, 2020 | 69.73 | 70.56 | 68.08 | 68.59 | 168,120 | -1.95(-2.77%) |
Oct 27, 2020 | 70.03 | 71.04 | 69.80 | 70.55 | 99,971 | +0.35(+0.50%) |
Oct 26, 2020 | 69.37 | 70.26 | 69.12 | 70.20 | 143,768 | +0.12(+0.18%) |
Oct 23, 2020 | 70.03 | 70.65 | 69.50 | 70.07 | 82,858 | +0.33(+0.48%) |
Oct 22, 2020 | 68.80 | 70.08 | 68.65 | 69.74 | 125,575 | +1.24(+1.81%) |
Oct 21, 2020 | 68.19 | 69.12 | 67.60 | 68.50 | 105,709 | +0.09(+0.14%) |
Oct 20, 2020 | 68.49 | 68.95 | 68.18 | 68.40 | 113,247 | +0.36(+0.53%) |
Oct 19, 2020 | 68.32 | 68.99 | 67.83 | 68.04 | 110,970 | -0.40(-0.58%) |
Oct 16, 2020 | 68.01 | 69.62 | 67.80 | 68.44 | 133,458 | +0.17(+0.25%) |
Oct 15, 2020 | 67.69 | 68.29 | 67.12 | 68.27 | 109,558 | +0.86(+1.28%) |
Oct 14, 2020 | 67.62 | 67.84 | 66.90 | 67.41 | 90,762 | -0.09(-0.13%) |
Oct 13, 2020 | 66.89 | 67.70 | 66.55 | 67.49 | 82,678 | +0.14(+0.21%) |
Oct 12, 2020 | 66.05 | 67.47 | 65.33 | 67.35 | 114,900 | +1.62(+2.47%) |
Oct 09, 2020 | 66.36 | 66.79 | 65.07 | 65.73 | 110,582 | -0.39(-0.59%) |
Oct 08, 2020 | 64.98 | 66.28 | 64.55 | 66.12 | 97,901 | +1.54(+2.38%) |
Oct 07, 2020 | 65.17 | 65.81 | 63.94 | 64.58 | 123,985 | -0.59(-0.91%) |
Oct 06, 2020 | 65.11 | 66.62 | 64.60 | 65.17 | 158,326 | +0.55(+0.86%) |
Oct 05, 2020 | 63.85 | 64.81 | 63.50 | 64.62 | 127,946 | +1.24(+1.96%) |
Oct 02, 2020 | 62.21 | 63.76 | 62.21 | 63.38 | 91,080 | +0.26(+0.41%) |
Oct 01, 2020 | 63.01 | 63.50 | 61.61 | 63.12 | 106,485 | +0.09(+0.14%) |
Sep 30, 2020 | 63.99 | 64.36 | 62.92 | 63.04 | 152,951 | -0.69(-1.09%) |
Sep 29, 2020 | 64.57 | 64.57 | 62.94 | 63.73 | 88,299 | -0.72(-1.12%) |
Sep 28, 2020 | 63.41 | 64.70 | 62.85 | 64.45 | 128,810 | +1.50(+2.38%) |
Sep 25, 2020 | 61.97 | 63.00 | 61.30 | 62.95 | 129,558 | +0.68(+1.10%) |
Sep 24, 2020 | 60.04 | 62.71 | 59.66 | 62.27 | 164,023 | +2.40(+4.01%) |
Sep 23, 2020 | 60.01 | 60.61 | 59.71 | 59.87 | 149,250 | -0.26(-0.43%) |
Sep 22, 2020 | 60.85 | 61.73 | 59.90 | 60.12 | 100,347 | -0.65(-1.08%) |
Sep 21, 2020 | 63.04 | 63.44 | 60.58 | 60.78 | 216,038 | -3.01(-4.72%) |
Sep 18, 2020 | 65.34 | 65.41 | 62.65 | 63.79 | 419,034 | -1.05(-1.62%) |
Sep 17, 2020 | 65.50 | 66.32 | 64.61 | 64.84 | 223,870 | -1.02(-1.56%) |
Sep 16, 2020 | 67.97 | 68.06 | 65.83 | 65.86 | 164,461 | -1.86(-2.75%) |
Sep 15, 2020 | 68.59 | 68.59 | 67.65 | 67.72 | 99,257 | -0.68(-1.00%) |
Sep 14, 2020 | 68.96 | 69.41 | 67.94 | 68.40 | 130,693 | -0.11(-0.17%) |
Sep 11, 2020 | 68.77 | 69.25 | 66.76 | 68.52 | 131,455 | -0.07(-0.10%) |
Sep 10, 2020 | 67.73 | 68.73 | 64.79 | 68.58 | 194,964 | +0.14(+0.21%) |
Sep 09, 2020 | 67.73 | 68.74 | 66.54 | 68.44 | 165,148 | +0.78(+1.15%) |
Sep 08, 2020 | 63.14 | 68.06 | 63.07 | 67.66 | 318,049 | +3.72(+5.82%) |
Sep 04, 2020 | 64.41 | 64.46 | 62.58 | 63.95 | 156,650 | +0.24(+0.37%) |
Sep 03, 2020 | 64.19 | 64.64 | 63.33 | 63.71 | 106,071 | -0.36(-0.56%) |
Sep 02, 2020 | 63.30 | 64.70 | 63.30 | 64.07 | 104,963 | +0.96(+1.52%) |